$38.00 +0.19 (%) ITT Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
7/31/201539.2539.7437.9338.001,387,173
7/30/201537.5238.1037.3337.811,066,756
7/29/201536.8337.8436.7937.69713,857
7/28/201536.6237.0936.2336.90852,803
7/27/201536.8436.8836.3236.42840,857
7/24/201537.2937.3936.7437.301,215,409
7/23/201537.0837.3936.8837.251,063,482
7/22/201537.2837.3936.7336.971,008,602
7/21/201538.5038.5537.0937.341,094,634
7/20/201538.3138.6338.0538.49357,633
7/17/201538.6038.6137.8938.35811,149
7/16/201539.1839.2838.4538.64731,778
7/15/201540.1040.2338.8338.90763,369
7/14/201540.0040.4739.7840.22522,007
7/13/201539.0140.1838.3539.86841,692
7/10/201540.3740.3739.5539.58749,852
7/9/201540.2840.4239.8539.98476,781
7/8/201540.7840.9839.5139.68926,598
7/7/201540.9441.2140.3041.14694,680
7/6/201540.8941.6240.8941.01571,805
7/2/201541.9341.9341.0441.25389,426
7/1/201542.2042.4341.6141.73632,363
6/30/201541.4642.1141.1041.841,282,539
6/29/201540.9141.2040.2940.29456,165
6/26/201541.4441.6441.2241.39867,744
6/25/201542.0842.0841.2041.42584,849
6/24/201542.5342.5342.0342.06298,815
6/23/201542.0242.6242.0242.47452,398
6/22/201542.0642.1541.7441.98327,917
6/19/201542.0542.1341.6841.69857,163
6/18/201542.0642.2641.7142.01473,490
6/17/201542.0942.2741.6241.91606,780
6/16/201542.0542.3841.8341.97424,271
6/15/201542.1642.1841.6742.18454,989
6/12/201542.8243.2042.4242.53313,895
6/11/201542.6942.9942.5942.98465,374
6/10/201542.3742.7642.0842.661,119,960
6/9/201542.6242.7942.1642.22749,214
6/8/201543.1743.1742.4642.50544,699
6/5/201542.7943.2542.5243.21295,612
6/4/201543.2243.3442.7342.80440,152
6/3/201543.3543.9643.1143.40409,794
6/2/201542.8243.5042.3243.28579,974
6/1/201542.8643.1642.3242.86775,076
5/29/201542.8143.0142.4242.68715,959
5/28/201543.2243.3442.6942.89596,341
5/27/201542.8843.3142.7143.27425,968
5/26/201543.2743.5642.6342.86612,355
5/22/201543.3843.9343.1043.34490,359
5/21/201543.0743.6842.8243.33448,223
5/20/201543.1343.2342.8343.08556,782
5/19/201542.6143.1642.2643.111,114,395
5/18/201542.0342.7441.9342.71443,704
5/15/201542.3942.4441.9042.18422,978
5/14/201542.2842.5442.0842.43585,179
5/13/201541.9542.3041.7041.96744,802
5/12/201541.3941.8340.9141.79834,617
5/11/201541.4341.6440.8841.431,117,166
5/8/201541.5541.7541.3241.46450,125
5/7/201541.4241.5240.9441.08744,380
5/6/201540.7041.5940.6141.571,199,091
5/5/201540.8741.6740.1840.52952,062
5/4/201540.4940.8640.0540.791,134,588
5/1/201539.2540.8039.0140.281,440,071
4/30/201540.0040.5039.6239.651,529,979
4/29/201539.9140.6739.6740.231,072,524
4/28/201540.1840.3639.7740.27876,943
4/27/201540.4640.7640.2040.30827,636
4/24/201540.6740.8740.2040.40561,601
4/23/201540.8941.3440.6241.13354,892
4/22/201540.6540.9640.2240.93256,696
4/21/201541.2141.4740.5040.62391,556
4/20/201541.0041.2540.9141.12237,958
4/17/201541.1941.2240.6940.83381,450
4/16/201541.8341.9341.2741.46405,085
4/15/201540.8042.0940.5941.99776,699
4/14/201540.4640.7640.0640.69527,434
4/13/201540.0140.6239.9540.35377,714
4/10/201540.5040.6340.0540.11709,928
4/9/201540.3240.8140.2240.55507,452
4/8/201540.9840.9840.0540.36616,070
4/7/201541.3841.6540.7741.09585,539
4/6/201540.2041.6940.2041.57835,754
4/2/201540.0040.9339.8240.46673,115
4/1/201540.0640.4739.5040.14798,026
3/31/201539.7840.0639.3739.91490,586
3/30/201539.7840.2639.6540.05547,637
3/27/201539.3739.5738.9839.41512,326
3/26/201538.9039.3838.6739.32536,512
3/25/201539.5939.8338.9838.99401,786
3/24/201539.5839.7439.3739.41456,971
3/23/201540.0140.2439.5539.55467,162
3/20/201539.9640.3139.6440.00919,486
3/19/201540.4540.5439.4739.75591,335
3/18/201539.5340.9439.1140.78772,542
3/17/201539.6639.8739.3139.62616,558
3/16/201539.9940.1939.7340.17275,662
3/13/201539.7739.9539.4939.82610,115
3/12/201540.2140.4139.7439.98880,819
3/11/201539.9240.1139.4739.99852,391
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!